Impero A/S (CPH:IMPERO)
Denmark
· Delayed Price · Currency is DKK 7.30
0.00 (0.00%)
Mar 5, 2026, 2:23 PM CET
Impero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -5.19% | 65 |
| Mar 4, 2026 | 7.65 | 7.90 | 7.15 | 7.70 | 7.70 | 8.45% | 10,114 |
| Mar 2, 2026 | 6.95 | 7.95 | 6.95 | 7.10 | 7.10 | -2.07% | 17,343 |
| Feb 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 556 |
| Feb 26, 2026 | 6.90 | 7.25 | 6.90 | 7.25 | 7.25 | 6.62% | 846 |
| Feb 25, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 936 |
| Feb 24, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -5.63% | 190 |
| Feb 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 10 |
| Feb 20, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 3.68% | 1,100 |
| Feb 19, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | -2.86% | 1,010 |
| Feb 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 30 |
| Feb 16, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | -2.11% | 978 |
| Feb 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 7 |
| Feb 12, 2026 | 7.25 | 7.25 | 6.95 | 7.05 | 7.05 | -2.76% | 2,708 |
| Feb 11, 2026 | 6.85 | 7.25 | 6.85 | 7.25 | 7.25 | 3.57% | 1,862 |
| Feb 10, 2026 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | - | 1,331 |
| Feb 9, 2026 | 7.05 | 7.05 | 6.80 | 7.00 | 7.00 | -1.41% | 6,507 |
| Feb 6, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -0.70% | 200 |
| Feb 5, 2026 | 7.10 | 7.25 | 7.00 | 7.15 | 7.15 | -4.67% | 2,943 |
| Feb 4, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 6.38% | 262 |
| Feb 3, 2026 | 7.35 | 7.35 | 7.05 | 7.05 | 7.05 | 0.71% | 152 |
| Feb 2, 2026 | 7.80 | 7.80 | 7.00 | 7.00 | 7.00 | -0.71% | 460 |
| Jan 30, 2026 | 7.05 | 7.40 | 7.00 | 7.05 | 7.05 | - | 9,387 |
| Jan 29, 2026 | 6.80 | 7.05 | 6.80 | 7.05 | 7.05 | -2.76% | 1,648 |
| Jan 28, 2026 | 7.75 | 7.75 | 6.90 | 7.25 | 7.25 | -2.03% | 5,904 |
| Jan 27, 2026 | 8.00 | 8.10 | 7.35 | 7.40 | 7.40 | - | 1,308 |
| Jan 26, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | -2.63% | 478 |
| Jan 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 82 |
| Jan 22, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | -3.18% | 3,540 |
| Jan 21, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | 1.29% | 173 |
| Jan 20, 2026 | 7.50 | 7.75 | 7.15 | 7.75 | 7.75 | 9.15% | 573 |
| Jan 19, 2026 | 7.15 | 7.60 | 6.95 | 7.10 | 7.10 | -4.05% | 1,061 |
| Jan 16, 2026 | 7.35 | 7.60 | 7.35 | 7.40 | 7.40 | -2.63% | 1,475 |
| Jan 15, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.94% | 656 |
| Jan 14, 2026 | 7.85 | 8.25 | 7.75 | 7.75 | 7.75 | - | 4,711 |
| Jan 13, 2026 | 7.60 | 8.00 | 7.45 | 7.75 | 7.75 | 6.16% | 9,267 |
| Jan 12, 2026 | 7.90 | 7.90 | 6.90 | 7.30 | 7.30 | 1.39% | 5,957 |
| Jan 9, 2026 | 7.20 | 7.65 | 7.20 | 7.20 | 7.20 | -0.69% | 1,559 |
| Jan 8, 2026 | 7.60 | 7.65 | 7.25 | 7.25 | 7.25 | -2.68% | 3,086 |
| Jan 7, 2026 | 7.20 | 7.45 | 7.15 | 7.45 | 7.45 | 6.43% | 2,098 |
| Jan 6, 2026 | 6.85 | 7.25 | 6.85 | 7.00 | 7.00 | -3.45% | 8,154 |
| Jan 5, 2026 | 6.70 | 7.25 | 6.70 | 7.25 | 7.25 | 4.32% | 1,970 |
| Jan 2, 2026 | 7.15 | 7.15 | 6.25 | 6.95 | 6.95 | -1.42% | 10,775 |
| Dec 30, 2025 | 7.55 | 7.55 | 7.05 | 7.05 | 7.05 | -10.76% | 2,036 |
| Dec 29, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -0.63% | 152 |
| Dec 23, 2025 | 7.95 | 7.95 | 7.10 | 7.95 | 7.95 | - | 13,233 |
| Dec 22, 2025 | 7.30 | 8.00 | 7.30 | 7.95 | 7.95 | 14.39% | 82,776 |
| Dec 19, 2025 | 6.70 | 7.75 | 6.70 | 6.95 | 6.95 | 8.59% | 38,532 |
| Dec 18, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -4.48% | 200 |
| Dec 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.88% | 511 |
| Dec 16, 2025 | 6.50 | 6.75 | 6.45 | 6.45 | 6.45 | -0.77% | 8,760 |
| Dec 15, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | -2.26% | 1,335 |
| Dec 11, 2025 | 6.35 | 6.65 | 6.25 | 6.65 | 6.65 | 5.56% | 2,301 |
| Dec 10, 2025 | 6.25 | 6.70 | 6.25 | 6.30 | 6.30 | -5.97% | 2,953 |
| Dec 9, 2025 | 6.55 | 6.70 | 6.30 | 6.70 | 6.70 | 4.69% | 6,669 |
| Dec 8, 2025 | 6.35 | 6.50 | 6.35 | 6.40 | 6.40 | 4.07% | 1,595 |
| Dec 5, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -6.11% | 521 |
| Dec 4, 2025 | 6.15 | 6.60 | 6.15 | 6.55 | 6.55 | 0.77% | 2,465 |
| Dec 3, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | 1,426 |
| Dec 2, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | -0.76% | 2,745 |
| Dec 1, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -7.09% | 200 |
| Nov 28, 2025 | 6.25 | 7.05 | 6.25 | 7.05 | 7.05 | 4.44% | 2,921 |
| Nov 27, 2025 | 6.25 | 6.75 | 6.25 | 6.75 | 6.75 | - | 219 |
| Nov 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | 66 |
| Nov 25, 2025 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | -5.44% | 1,060 |
| Nov 24, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | 1,352 |
| Nov 21, 2025 | 6.00 | 7.70 | 6.00 | 7.40 | 7.40 | 19.35% | 3,473 |
| Nov 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | 100 |
| Nov 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 300 |
| Nov 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -6.92% | 121 |
| Nov 13, 2025 | 7.00 | 7.00 | 6.10 | 6.50 | 6.50 | - | 10,708 |
| Nov 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.11% | 257 |
| Nov 10, 2025 | 6.50 | 6.85 | 6.50 | 6.85 | 6.85 | 5.38% | 1,271 |
| Nov 7, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 900 |
| Nov 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 431 |
| Nov 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 235 |
| Nov 4, 2025 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | 2.29% | 6,285 |
| Nov 3, 2025 | 6.75 | 6.90 | 6.55 | 6.55 | 6.55 | -6.43% | 7,173 |
| Oct 31, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 3.70% | 3,856 |
| Oct 30, 2025 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 3,444 |
| Oct 29, 2025 | 7.05 | 7.40 | 6.80 | 6.80 | 6.80 | -9.33% | 4,437 |
| Oct 28, 2025 | 7.70 | 7.70 | 7.15 | 7.50 | 7.50 | -2.60% | 10,741 |
| Oct 27, 2025 | 7.80 | 8.00 | 7.25 | 7.70 | 7.70 | 7.69% | 4,070 |
| Oct 24, 2025 | 7.35 | 7.35 | 6.75 | 7.15 | 7.15 | 4.38% | 6,205 |
| Oct 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | 435 |
| Oct 22, 2025 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 9.23% | 2,127 |
| Oct 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | 123 |
| Oct 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -8.63% | 3 |
| Oct 17, 2025 | 7.15 | 7.15 | 6.95 | 6.95 | 6.95 | 2.96% | 843 |
| Oct 16, 2025 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 1,590 |
| Oct 15, 2025 | 6.75 | 7.30 | 6.75 | 6.75 | 6.75 | - | 425 |
| Oct 14, 2025 | 6.75 | 7.00 | 6.75 | 6.75 | 6.75 | 0.75% | 442 |
| Oct 13, 2025 | 6.80 | 7.05 | 6.70 | 6.70 | 6.70 | -8.22% | 20,291 |
| Oct 10, 2025 | 7.50 | 7.55 | 7.30 | 7.30 | 7.30 | - | 2,110 |
| Oct 9, 2025 | 6.90 | 7.30 | 6.65 | 7.30 | 7.30 | 7.35% | 5,177 |
| Oct 8, 2025 | 7.70 | 7.75 | 6.80 | 6.80 | 6.80 | -10.53% | 7,631 |
| Oct 7, 2025 | 7.05 | 7.95 | 7.05 | 7.60 | 7.60 | 8.57% | 2,494 |
| Oct 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 61 |
| Oct 3, 2025 | 6.50 | 8.00 | 6.50 | 7.00 | 7.00 | 0.72% | 1,811 |
| Oct 2, 2025 | 7.15 | 7.50 | 6.95 | 6.95 | 6.95 | -2.11% | 8,170 |